9401 (株)TBSホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,735	1,749	1,720	1,740	293,900	1,740
2018-12-27	1,705	1,765	1,705	1,759	380,300	1,759
2018-12-26	1,632	1,678	1,628	1,651	289,700	1,651
2018-12-25	1,692	1,692	1,612	1,621	310,400	1,621
2018-12-21	1,757	1,766	1,719	1,721	589,500	1,721
2018-12-20	1,760	1,770	1,725	1,737	471,000	1,737
2018-12-19	1,803	1,807	1,769	1,779	362,200	1,779
2018-12-18	1,851	1,851	1,795	1,797	524,600	1,797
2018-12-17	1,901	1,901	1,865	1,870	320,000	1,870
2018-12-14	1,932	1,949	1,901	1,903	461,700	1,903
2018-12-13	1,933	1,965	1,923	1,944	393,600	1,944
2018-12-12	1,909	1,915	1,896	1,907	355,800	1,907
2018-12-11	1,911	1,917	1,879	1,883	361,700	1,883
2018-12-10	1,964	1,964	1,918	1,924	248,800	1,924
2018-12-07	1,977	1,988	1,954	1,981	254,900	1,981
2018-12-06	2,011	2,025	1,960	1,976	355,300	1,976
2018-12-05	2,042	2,057	2,030	2,043	241,200	2,043
2018-12-04	2,169	2,186	2,080	2,080	331,000	2,080
2018-12-03	2,125	2,161	2,119	2,157	401,900	2,157
2018-11-30	2,097	2,132	2,088	2,126	181,300	2,126
2018-11-29	2,141	2,147	2,092	2,095	335,000	2,095
2018-11-28	2,098	2,127	2,074	2,113	364,400	2,113
2018-11-27	2,075	2,087	2,066	2,079	302,300	2,079
2018-11-26	2,071	2,096	2,063	2,085	265,200	2,085
2018-11-22	2,032	2,050	2,004	2,045	333,700	2,045
2018-11-21	1,990	2,035	1,984	2,030	369,000	2,030
2018-11-20	2,000	2,023	1,990	2,022	293,300	2,022
2018-11-19	2,010	2,018	1,994	2,017	171,900	2,017
2018-11-16	2,020	2,027	1,991	2,008	167,500	2,008
2018-11-15	2,001	2,031	1,995	2,029	180,000	2,029
2018-11-14	2,008	2,019	1,994	2,014	205,800	2,014
2018-11-13	2,020	2,032	1,987	2,005	344,800	2,005
2018-11-12	2,050	2,062	2,041	2,050	284,000	2,050
2018-11-09	2,061	2,090	2,060	2,084	436,800	2,084
2018-11-08	2,073	2,117	2,073	2,091	310,400	2,091
2018-11-07	2,073	2,086	2,046	2,054	367,200	2,054
2018-11-06	2,026	2,068	2,025	2,064	404,900	2,064
2018-11-05	2,102	2,121	2,044	2,044	551,100	2,044
2018-11-02	2,112	2,157	2,109	2,152	591,600	2,152
2018-11-01	2,104	2,130	2,074	2,081	360,000	2,081
2018-10-31	2,066	2,114	2,057	2,098	560,500	2,098
2018-10-30	2,073	2,098	2,055	2,055	1,985,100	2,055
2018-10-29	2,083	2,108	2,063	2,068	326,700	2,068
2018-10-26	2,085	2,096	2,049	2,069	493,600	2,069
2018-10-25	2,120	2,155	2,090	2,090	409,900	2,090
2018-10-24	2,148	2,178	2,148	2,158	422,400	2,158
2018-10-23	2,210	2,214	2,156	2,161	480,100	2,161
2018-10-22	2,197	2,232	2,177	2,222	350,300	2,222
2018-10-19	2,186	2,216	2,170	2,206	404,300	2,206
2018-10-18	2,182	2,228	2,182	2,222	414,900	2,222
2018-10-17	2,158	2,181	2,139	2,179	440,100	2,179
2018-10-16	2,126	2,151	2,122	2,142	333,300	2,142
2018-10-15	2,159	2,173	2,140	2,146	407,200	2,146
2018-10-12	2,203	2,229	2,191	2,194	414,500	2,194
2018-10-11	2,243	2,258	2,179	2,206	571,900	2,206
2018-10-10	2,305	2,343	2,288	2,293	586,100	2,293
2018-10-09	2,310	2,321	2,257	2,276	563,600	2,276
2018-10-05	2,305	2,347	2,305	2,328	353,200	2,328
2018-10-04	2,335	2,365	2,323	2,333	585,100	2,333
2018-10-03	2,378	2,389	2,337	2,340	358,500	2,340
2018-10-02	2,364	2,377	2,351	2,356	423,900	2,356
2018-10-01	2,319	2,350	2,303	2,340	258,000	2,340
2018-09-28	2,380	2,390	2,359	2,364	590,500	2,364
2018-09-27	2,416	2,424	2,375	2,378	252,000	2,378
2018-09-26	2,396	2,429	2,388	2,413	380,900	2,413
2018-09-25	2,379	2,413	2,379	2,413	411,100	2,413
2018-09-21	2,366	2,380	2,351	2,363	337,500	2,363
2018-09-20	2,374	2,375	2,339	2,346	224,500	2,346
2018-09-19	2,345	2,356	2,316	2,342	255,400	2,342
2018-09-18	2,269	2,298	2,248	2,292	390,000	2,292
2018-09-14	2,263	2,297	2,260	2,279	328,600	2,279
2018-09-13	2,239	2,296	2,227	2,240	317,400	2,240
2018-09-12	2,219	2,240	2,178	2,214	457,500	2,214
2018-09-11	2,201	2,247	2,197	2,240	237,200	2,240
2018-09-10	2,233	2,250	2,222	2,227	291,200	2,227
2018-09-07	2,214	2,248	2,214	2,240	252,400	2,240
2018-09-06	2,288	2,289	2,252	2,264	231,400	2,264
2018-09-05	2,314	2,321	2,290	2,308	282,800	2,308
2018-09-04	2,314	2,322	2,279	2,309	381,100	2,309
2018-09-03	2,341	2,353	2,326	2,348	177,700	2,348
2018-08-31	2,323	2,359	2,323	2,343	187,500	2,343
2018-08-30	2,355	2,358	2,321	2,334	136,000	2,334
2018-08-29	2,324	2,343	2,323	2,331	192,200	2,331
2018-08-28	2,355	2,358	2,314	2,319	149,100	2,319
2018-08-27	2,295	2,356	2,283	2,342	229,200	2,342
2018-08-24	2,243	2,298	2,243	2,290	333,800	2,290
2018-08-23	2,220	2,232	2,209	2,217	273,000	2,217
2018-08-22	2,192	2,217	2,187	2,215	329,900	2,215
2018-08-21	2,198	2,220	2,179	2,205	184,000	2,205
2018-08-20	2,214	2,225	2,198	2,210	304,700	2,210
2018-08-17	2,233	2,245	2,233	2,241	233,100	2,241
2018-08-16	2,240	2,251	2,217	2,240	272,800	2,240
2018-08-15	2,258	2,276	2,247	2,262	448,600	2,262
2018-08-14	2,266	2,316	2,266	2,308	257,300	2,308
2018-08-13	2,280	2,295	2,253	2,266	284,600	2,266
2018-08-10	2,324	2,324	2,295	2,304	264,700	2,304
2018-08-09	2,300	2,342	2,296	2,324	343,800	2,324
2018-08-08	2,303	2,342	2,303	2,307	217,400	2,307
2018-08-07	2,278	2,317	2,277	2,313	229,800	2,313
2018-08-06	2,218	2,276	2,218	2,256	288,700	2,256
2018-08-03	2,240	2,273	2,218	2,237	481,100	2,237
2018-08-02	2,329	2,360	2,291	2,300	543,600	2,300
2018-08-01	2,322	2,337	2,311	2,331	251,900	2,331
2018-07-31	2,324	2,346	2,286	2,316	422,400	2,316
2018-07-30	2,327	2,356	2,309	2,348	235,100	2,348
2018-07-27	2,350	2,360	2,319	2,334	272,600	2,334
2018-07-26	2,338	2,349	2,298	2,323	542,500	2,323
2018-07-25	2,316	2,343	2,301	2,340	350,000	2,340
2018-07-24	2,355	2,355	2,302	2,308	204,800	2,308
2018-07-23	2,348	2,383	2,320	2,329	222,400	2,329
2018-07-20	2,352	2,369	2,322	2,334	219,600	2,334
2018-07-19	2,353	2,370	2,343	2,370	190,900	2,370
2018-07-18	2,349	2,390	2,345	2,362	183,200	2,362
2018-07-17	2,367	2,386	2,353	2,363	317,200	2,363
2018-07-13	2,356	2,390	2,346	2,373	231,800	2,373
2018-07-12	2,336	2,357	2,333	2,337	188,400	2,337
2018-07-11	2,329	2,350	2,300	2,331	191,700	2,331
2018-07-10	2,400	2,401	2,365	2,365	208,300	2,365
2018-07-09	2,385	2,415	2,380	2,400	189,000	2,400
2018-07-06	2,357	2,378	2,357	2,366	223,000	2,366
2018-07-05	2,353	2,358	2,306	2,325	255,100	2,325
2018-07-04	2,320	2,352	2,315	2,350	247,600	2,350
2018-07-03	2,413	2,427	2,333	2,344	358,200	2,344
2018-07-02	2,472	2,493	2,418	2,423	197,100	2,423
2018-06-29	2,473	2,503	2,466	2,488	225,400	2,488
2018-06-28	2,501	2,510	2,435	2,460	404,000	2,460
2018-06-27	2,517	2,553	2,508	2,510	276,200	2,510
2018-06-26	2,468	2,508	2,468	2,501	331,700	2,501
2018-06-25	2,471	2,496	2,451	2,491	292,100	2,491
2018-06-22	2,398	2,462	2,397	2,458	312,000	2,458
2018-06-21	2,444	2,449	2,407	2,419	369,800	2,419
2018-06-20	2,439	2,475	2,400	2,471	291,700	2,471
2018-06-19	2,470	2,489	2,428	2,434	191,400	2,434
2018-06-18	2,523	2,523	2,466	2,480	166,500	2,480
2018-06-15	2,538	2,549	2,520	2,524	246,800	2,524
2018-06-14	2,545	2,573	2,519	2,519	461,100	2,519
2018-06-13	2,446	2,531	2,443	2,519	411,100	2,519
2018-06-12	2,459	2,459	2,418	2,433	385,200	2,433
2018-06-11	2,376	2,410	2,365	2,389	314,200	2,389
2018-06-08	2,327	2,365	2,327	2,335	448,600	2,335
2018-06-07	2,327	2,353	2,315	2,344	305,500	2,344
2018-06-06	2,304	2,332	2,288	2,331	332,700	2,331
2018-06-05	2,317	2,324	2,300	2,319	165,100	2,319
2018-06-04	2,327	2,349	2,319	2,334	162,800	2,334
2018-06-01	2,298	2,308	2,283	2,293	255,900	2,293
2018-05-31	2,332	2,335	2,292	2,307	312,800	2,307
2018-05-30	2,280	2,344	2,280	2,340	326,600	2,340
2018-05-29	2,315	2,343	2,307	2,319	172,100	2,319
2018-05-28	2,354	2,359	2,335	2,345	141,800	2,345
2018-05-25	2,381	2,388	2,346	2,352	296,300	2,352
2018-05-24	2,400	2,417	2,376	2,388	268,400	2,388
2018-05-23	2,404	2,429	2,401	2,421	228,300	2,421
2018-05-22	2,400	2,421	2,367	2,416	249,200	2,416
2018-05-21	2,427	2,448	2,417	2,421	213,900	2,421
2018-05-18	2,448	2,461	2,432	2,439	261,300	2,439
2018-05-17	2,479	2,479	2,424	2,432	366,100	2,432
2018-05-16	2,489	2,515	2,484	2,496	300,100	2,496
2018-05-15	2,480	2,510	2,460	2,493	454,800	2,493
2018-05-14	2,423	2,463	2,395	2,456	368,900	2,456
2018-05-11	2,303	2,406	2,257	2,381	901,400	2,381
2018-05-10	2,351	2,356	2,323	2,353	458,100	2,353
2018-05-09	2,387	2,397	2,354	2,397	338,800	2,397
2018-05-08	2,379	2,407	2,370	2,387	281,600	2,387
2018-05-07	2,420	2,420	2,362	2,381	241,600	2,381
2018-05-02	2,427	2,448	2,394	2,416	170,800	2,416
2018-05-01	2,425	2,425	2,389	2,417	266,500	2,417
2018-04-27	2,427	2,438	2,409	2,434	468,100	2,434
2018-04-26	2,364	2,389	2,347	2,381	289,800	2,381
2018-04-25	2,338	2,352	2,323	2,343	221,800	2,343
2018-04-24	2,345	2,369	2,332	2,366	134,600	2,366
2018-04-23	2,364	2,384	2,338	2,345	212,500	2,345
2018-04-20	2,380	2,398	2,352	2,360	213,100	2,360
2018-04-19	2,365	2,373	2,333	2,358	359,800	2,358
2018-04-18	2,310	2,357	2,305	2,350	504,100	2,350
2018-04-17	2,280	2,322	2,275	2,294	411,400	2,294
2018-04-16	2,245	2,280	2,218	2,275	258,700	2,275
2018-04-13	2,239	2,253	2,213	2,240	410,900	2,240
2018-04-12	2,223	2,243	2,215	2,223	331,200	2,223
2018-04-11	2,277	2,286	2,189	2,211	338,000	2,211
2018-04-10	2,285	2,301	2,268	2,281	210,000	2,281
2018-04-09	2,277	2,283	2,240	2,268	279,800	2,268
2018-04-06	2,309	2,332	2,265	2,288	492,600	2,288
2018-04-05	2,230	2,292	2,223	2,277	400,200	2,277
2018-04-04	2,209	2,244	2,198	2,230	248,700	2,230
2018-04-03	2,194	2,232	2,192	2,221	228,100	2,221
2018-03-30	2,237	2,262	2,208	2,257	569,600	2,257
2018-03-29	2,246	2,256	2,206	2,234	1,567,400	2,234
2018-03-28	2,195	2,261	2,193	2,249	555,100	2,249
2018-03-27	2,203	2,232	2,155	2,230	912,300	2,230
2018-03-26	2,179	2,213	2,152	2,180	449,600	2,180
2018-03-23	2,239	2,269	2,189	2,200	550,700	2,200
2018-03-22	2,275	2,292	2,251	2,289	350,900	2,289
2018-03-20	2,287	2,311	2,269	2,300	643,400	2,300
2018-03-19	2,299	2,326	2,295	2,307	418,000	2,307
2018-03-16	2,316	2,339	2,298	2,310	377,200	2,310
2018-03-15	2,291	2,323	2,249	2,309	448,900	2,309
2018-03-14	2,274	2,316	2,272	2,291	391,600	2,291
2018-03-13	2,265	2,292	2,248	2,289	423,500	2,289
2018-03-12	2,248	2,264	2,237	2,255	245,000	2,255
2018-03-09	2,271	2,283	2,214	2,221	449,900	2,221
2018-03-08	2,263	2,263	2,207	2,221	335,600	2,221
2018-03-07	2,244	2,276	2,234	2,248	366,700	2,248
2018-03-06	2,242	2,282	2,228	2,270	250,300	2,270
2018-03-05	2,223	2,245	2,211	2,218	341,500	2,218
2018-03-02	2,279	2,308	2,236	2,243	943,000	2,243
2018-03-01	2,386	2,401	2,350	2,364	456,800	2,364
2018-02-28	2,399	2,442	2,399	2,417	425,200	2,417
2018-02-27	2,452	2,452	2,401	2,417	319,100	2,417
2018-02-26	2,455	2,457	2,428	2,441	290,700	2,441
2018-02-23	2,500	2,508	2,430	2,440	589,300	2,440
2018-02-22	2,380	2,521	2,375	2,491	1,320,100	2,491
2018-02-21	2,346	2,358	2,322	2,325	331,500	2,325
2018-02-20	2,340	2,362	2,339	2,351	300,500	2,351
2018-02-19	2,318	2,346	2,307	2,343	289,600	2,343
2018-02-16	2,335	2,342	2,279	2,286	413,700	2,286
2018-02-15	2,368	2,385	2,320	2,324	541,600	2,324
2018-02-14	2,344	2,371	2,338	2,345	492,100	2,345
2018-02-13	2,340	2,387	2,326	2,341	625,800	2,341
2018-02-09	2,322	2,361	2,262	2,319	1,232,000	2,319
2018-02-08	2,539	2,667	2,539	2,622	712,100	2,622
2018-02-07	2,514	2,633	2,514	2,542	752,200	2,542
2018-02-06	2,509	2,542	2,425	2,467	609,000	2,467
2018-02-05	2,581	2,623	2,576	2,609	549,000	2,609
2018-02-02	2,631	2,665	2,607	2,635	460,800	2,635
2018-02-01	2,633	2,677	2,633	2,668	406,100	2,668
2018-01-31	2,628	2,666	2,613	2,615	515,000	2,615
2018-01-30	2,665	2,686	2,629	2,631	327,400	2,631
2018-01-29	2,649	2,682	2,618	2,665	260,700	2,665
2018-01-26	2,647	2,713	2,641	2,669	367,500	2,669
2018-01-25	2,632	2,667	2,617	2,648	353,800	2,648
2018-01-24	2,650	2,675	2,614	2,663	349,700	2,663
2018-01-23	2,662	2,682	2,643	2,669	292,500	2,669
2018-01-22	2,669	2,671	2,638	2,659	250,100	2,659
2018-01-19	2,711	2,725	2,651	2,668	307,600	2,668
2018-01-18	2,757	2,759	2,673	2,674	348,700	2,674
2018-01-17	2,718	2,746	2,712	2,731	190,800	2,731
2018-01-16	2,759	2,770	2,730	2,734	391,900	2,734
2018-01-15	2,775	2,796	2,733	2,746	531,900	2,746
2018-01-12	2,801	2,827	2,777	2,785	362,200	2,785
2018-01-11	2,825	2,850	2,795	2,812	309,700	2,812
2018-01-10	2,856	2,864	2,816	2,832	348,000	2,832
2018-01-09	2,910	2,910	2,849	2,865	232,400	2,865
2018-01-05	2,914	2,920	2,877	2,893	222,300	2,893
2018-01-04	2,796	2,893	2,788	2,881	298,000	2,881

分割・併合履歴： [1987-09-26]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9401 (株)TBSホールディングス の時系列データ [2018年度]

9401 (株)TBSホールディングスの時系列データ [2018年度]